HKD/JPY - 홍콩 달러 일본 엔

HKD/JPY
🏛️ 일본 →
19.22
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 20.20 20.29 20.09 20.23 0.0M
2024-12-30 20.33 20.37 20.18 20.19 0.0M
2024-12-27 20.34 20.36 20.27 20.33 0.0M
2024-12-26 20.27 20.35 20.22 20.34 0.0M
2024-12-25 20.23 20.28 20.21 20.26 0.0M
2024-12-24 20.23 20.27 20.20 20.24 0.0M
2024-12-23 20.12 20.24 20.12 20.23 0.0M
2024-12-20 20.27 20.33 20.07 20.11 0.0M
2024-12-19 19.92 20.31 19.87 20.26 0.0M
2024-12-18 19.76 19.93 19.74 19.92 0.0M
2024-12-17 19.83 19.86 19.71 19.75 0.0M
2024-12-16 19.77 19.87 19.72 19.83 0.0M
2024-12-13 19.63 19.78 19.61 19.76 0.0M
2024-12-12 19.61 19.65 19.52 19.63 0.0M
2024-12-11 19.55 19.66 19.42 19.61 0.0M
2024-12-10 19.45 19.57 19.41 19.55 0.0M
2024-12-09 19.29 19.47 19.24 19.45 0.0M
2024-12-06 19.29 19.37 19.20 19.29 0.0M
2024-12-05 19.35 19.37 19.23 19.29 0.0M
2024-12-04 19.22 19.43 19.21 19.35 0.0M
2024-12-03 19.23 19.31 19.10 19.22 0.0M
2024-12-02 19.25 19.37 19.16 19.22 0.0M
2024-11-29 19.47 19.47 19.21 19.24 0.0M
2024-11-28 19.42 19.53 19.40 19.47 0.0M
2024-11-27 19.67 19.69 19.34 19.42 0.0M
2024-11-26 19.82 19.85 19.66 19.67 0.0M
2024-11-25 19.88 19.89 19.73 19.82 0.0M
2024-11-22 19.86 19.91 19.78 19.88 0.0M
2024-11-21 19.97 19.97 19.78 19.85 0.0M
2024-11-20 19.87 20.03 19.85 19.97 0.0M
2024-11-19 19.87 19.89 19.70 19.87 0.0M
2024-11-18 19.83 19.96 19.76 19.87 0.0M
2024-11-15 20.08 20.14 19.76 19.82 0.0M
2024-11-14 19.98 20.10 19.96 20.08 0.0M
2024-11-13 19.88 20.00 19.84 19.98 0.0M
2024-11-12 19.77 19.92 19.72 19.88 0.0M
2024-11-11 19.63 19.80 19.63 19.77 0.0M
2024-11-08 19.68 19.74 19.57 19.63 0.0M
2024-11-07 19.89 19.90 19.65 19.68 0.0M
2024-11-06 19.51 19.90 19.47 19.89 0.0M
2024-11-05 19.57 19.63 19.47 19.51 0.0M
2024-11-04 19.67 19.68 19.49 19.57 0.0M
2024-11-01 19.56 19.69 19.52 19.67 0.0M
2024-10-31 19.74 19.76 19.53 19.56 0.0M
2024-10-30 19.74 19.75 19.66 19.74 0.0M
2024-10-29 19.72 19.80 19.66 19.73 0.0M
2024-10-28 19.61 19.80 19.60 19.72 0.0M
2024-10-25 19.54 19.61 19.49 19.60 0.0M
2024-10-24 19.66 19.67 19.50 19.54 0.0M
2024-10-23 19.44 19.72 19.43 19.66 0.0M
2024-10-22 19.41 19.46 19.36 19.44 0.0M
2024-10-21 19.25 19.41 19.19 19.40 0.0M
2024-10-18 19.32 19.33 19.23 19.24 0.0M
2024-10-17 19.26 19.34 19.20 19.32 0.0M
2024-10-16 19.21 19.28 19.16 19.25 0.0M
2024-10-15 19.29 19.30 19.17 19.21 0.0M
2024-10-14 19.19 19.32 19.19 19.29 0.0M
2024-10-11 19.12 19.21 19.10 19.19 0.0M
2024-10-10 19.21 19.25 19.09 19.12 0.0M
2024-10-09 19.06 19.22 19.03 19.21 0.0M
2024-10-08 19.08 19.09 18.96 19.06 0.0M
2024-10-07 19.15 19.20 19.04 19.08 0.0M
2024-10-04 18.92 19.19 18.79 19.15 0.0M
2024-10-03 18.87 18.96 18.83 18.92 0.0M
2024-10-02 18.47 18.88 18.45 18.86 0.0M
2024-10-01 18.48 18.59 18.39 18.47 0.0M
2024-09-30 18.30 18.52 18.23 18.48 0.0M
2024-09-27 18.62 18.83 18.27 18.30 0.0M
2024-09-26 18.60 18.67 18.53 18.61 0.0M
2024-09-25 18.40 18.61 18.36 18.59 0.0M
2024-09-24 18.44 18.59 18.39 18.40 0.0M
2024-09-23 18.48 18.55 18.39 18.44 0.0M
2024-09-20 18.30 18.55 18.19 18.47 0.0M
2024-09-19 18.26 18.47 18.21 18.30 0.0M
2024-09-18 18.27 18.32 18.03 18.26 0.0M
2024-09-17 18.04 18.28 18.01 18.27 0.0M
2024-09-16 18.06 18.08 17.91 18.04 0.0M
2024-09-13 18.18 18.18 17.99 18.06 0.0M
2024-09-12 18.26 18.34 18.16 18.17 0.0M
2024-09-11 18.27 18.28 18.05 18.25 0.0M
2024-09-10 18.36 18.43 18.24 18.27 0.0M
2024-09-09 18.24 18.45 18.21 18.36 0.0M
2024-09-06 18.41 18.46 18.19 18.25 0.0M
2024-09-05 18.44 18.50 18.33 18.41 0.0M
2024-09-04 18.65 18.67 18.43 18.43 0.0M
2024-09-03 18.85 18.88 18.61 18.65 0.0M
2024-09-02 18.75 18.88 18.70 18.84 0.0M
2024-08-30 18.59 18.76 18.55 18.75 0.0M
2024-08-29 18.53 18.67 18.49 18.59 0.0M
2024-08-28 18.46 18.60 18.42 18.53 0.0M
2024-08-27 18.54 18.62 18.45 18.45 0.0M
2024-08-26 18.52 18.55 18.40 18.54 0.0M
2024-08-23 18.76 18.78 18.48 18.52 0.0M
2024-08-22 18.64 18.79 18.59 18.76 0.0M
2024-08-21 18.65 18.81 18.54 18.64 0.0M
2024-08-20 18.82 18.92 18.64 18.65 0.0M
2024-08-19 18.94 18.99 18.64 18.82 0.0M
2024-08-16 19.15 19.16 18.93 18.93 0.0M
2024-08-15 18.91 19.16 18.87 19.14 0.0M
2024-08-14 18.85 18.94 18.76 18.90 0.0M
2024-08-13 18.89 19.00 18.82 18.85 0.0M
2024-08-12 18.80 19.03 18.80 18.89 0.0M
2024-08-09 18.90 18.97 18.76 18.80 0.0M
2024-08-08 18.81 18.93 18.67 18.89 0.0M
2024-08-07 18.52 18.97 18.51 18.81 0.0M
2024-08-06 18.51 18.78 18.44 18.51 0.0M
2024-08-05 18.77 18.77 18.22 18.51 0.0M
2024-08-02 19.11 19.17 18.75 18.77 0.0M
2024-08-01 19.20 19.31 19.01 19.11 0.0M
2024-07-31 19.55 19.68 19.15 19.20 0.0M
2024-07-30 19.72 19.87 19.54 19.55 0.0M
2024-07-29 19.69 19.77 19.60 19.72 0.0M
2024-07-26 19.72 19.82 19.62 19.69 0.0M
2024-07-25 19.71 19.77 19.47 19.72 0.0M
2024-07-24 19.92 19.98 19.61 19.71 0.0M
2024-07-23 20.11 20.13 19.92 19.92 0.0M
2024-07-22 20.17 20.18 20.02 20.11 0.0M
2024-07-19 20.15 20.21 20.10 20.16 0.0M
2024-07-18 20.00 20.16 19.90 20.15 0.0M
2024-07-17 20.28 20.32 19.99 20.00 0.0M
2024-07-16 20.24 20.35 20.24 20.28 0.0M
2024-07-15 20.22 20.29 20.14 20.24 0.0M
2024-07-12 20.34 20.42 20.16 20.22 0.0M
2024-07-11 20.70 20.72 20.16 20.34 0.0M
2024-07-10 20.65 20.72 20.64 20.70 0.0M
2024-07-09 20.59 20.68 20.58 20.65 0.0M
2024-07-08 20.57 20.63 20.52 20.59 0.0M
2024-07-05 20.65 20.67 20.53 20.57 0.0M
2024-07-04 20.70 20.71 20.61 20.65 0.0M
2024-07-03 20.66 20.74 20.58 20.70 0.0M
2024-07-02 20.67 20.71 20.64 20.66 0.0M
2024-07-01 20.60 20.71 20.57 20.67 0.0M
2024-06-28 20.59 20.66 20.52 20.60 0.0M
2024-06-27 20.59 20.60 20.53 20.58 0.0M
2024-06-26 20.45 20.60 20.44 20.59 0.0M
2024-06-25 20.44 20.46 20.39 20.45 0.0M
2024-06-24 20.47 20.49 20.34 20.44 0.0M
2024-06-21 20.37 20.48 20.34 20.47 0.0M
2024-06-20 20.25 20.37 20.23 20.36 0.0M
2024-06-19 20.22 20.25 20.19 20.25 0.0M
2024-06-18 20.20 20.27 20.17 20.22 0.0M
2024-06-17 20.15 20.23 20.12 20.19 0.0M
2024-06-14 20.11 20.27 20.08 20.15 0.0M
2024-06-13 20.07 20.15 20.05 20.10 0.0M
2024-06-12 20.11 20.16 19.94 20.07 0.0M
2024-06-11 20.10 20.16 20.08 20.11 0.0M
2024-06-10 20.06 20.12 20.06 20.10 0.0M
2024-06-07 19.93 20.11 19.87 20.06 0.0M
2024-06-06 19.99 20.03 19.90 19.92 0.0M
2024-06-05 19.82 20.04 19.81 19.98 0.0M
2024-06-04 19.96 20.02 19.78 19.82 0.0M
2024-06-03 20.12 20.14 19.94 19.96 0.0M
2024-05-31 20.06 20.13 20.02 20.12 0.0M
2024-05-30 20.17 20.18 20.00 20.06 0.0M
2024-05-29 20.12 20.20 20.09 20.18 0.0M
2024-05-28 20.09 20.13 20.05 20.11 0.0M
2024-05-27 20.10 20.11 20.05 20.09 0.0M
2024-05-24 20.10 20.13 20.07 20.09 0.0M
2024-05-23 20.08 20.13 20.05 20.10 0.0M
2024-05-22 20.01 20.09 20.00 20.08 0.0M
2024-05-21 20.04 20.07 19.97 20.01 0.0M
2024-05-20 19.95 20.05 19.93 20.03 0.0M
2024-05-17 19.92 20.00 19.90 19.95 0.0M
2024-05-16 19.83 19.93 19.68 19.92 0.0M
2024-05-15 20.02 20.04 19.81 19.83 0.0M
2024-05-14 20.00 20.07 19.99 20.02 0.0M
2024-05-13 19.93 20.01 19.91 19.99 0.0M
2024-05-10 19.90 19.96 19.87 19.93 0.0M
2024-05-09 19.89 19.96 19.85 19.89 0.0M
2024-05-08 19.78 19.92 19.76 19.89 0.0M
2024-05-07 19.68 19.79 19.68 19.78 0.0M
2024-05-06 19.59 19.71 19.56 19.68 0.0M
2024-05-03 19.66 19.68 19.44 19.58 0.0M
2024-05-02 19.75 19.98 19.58 19.66 0.0M
2024-05-01 20.17 20.21 19.58 19.75 0.0M
2024-04-30 19.98 20.18 19.94 20.17 0.0M
2024-04-29 20.23 20.44 19.74 19.98 0.0M
2024-04-26 19.88 20.24 19.80 20.22 0.0M
2024-04-25 19.84 19.90 19.82 19.88 0.0M
2024-04-24 19.76 19.84 19.75 19.83 0.0M
2024-04-23 19.76 19.77 19.73 19.76 0.0M
2024-04-22 19.74 19.77 19.72 19.76 0.0M
2024-04-19 19.75 19.75 19.62 19.74 0.0M
2024-04-18 19.72 19.76 19.66 19.74 0.0M
2024-04-17 19.76 19.76 19.69 19.72 0.0M
2024-04-16 19.71 19.77 19.65 19.75 0.0M
2024-04-15 19.56 19.73 19.52 19.70 0.0M
2024-04-12 19.56 19.58 19.47 19.56 0.0M
2024-04-11 19.55 19.57 19.50 19.56 0.0M
2024-04-10 19.38 19.56 19.37 19.55 0.0M
2024-04-09 19.38 19.40 19.36 19.38 0.0M
2024-04-08 19.37 19.40 19.36 19.38 0.0M
2024-04-05 19.33 19.39 19.26 19.37 0.0M
2024-04-04 19.38 19.39 19.30 19.33 0.0M
2024-04-03 19.36 19.41 19.34 19.37 0.0M
2024-04-02 19.38 19.40 19.35 19.36 0.0M
2024-04-01 19.34 19.40 19.33 19.38 0.0M
2024-03-29 19.34 19.36 19.32 19.34 0.0M
2024-03-28 19.34 19.37 19.31 19.34 0.0M
2024-03-27 19.37 19.43 19.31 19.34 0.0M
2024-03-26 19.36 19.38 19.33 19.37 0.0M
2024-03-25 19.37 19.38 19.31 19.36 0.0M
2024-03-22 19.39 19.42 19.31 19.36 0.0M
2024-03-21 19.34 19.41 19.21 19.38 0.0M
2024-03-20 19.28 19.41 19.27 19.33 0.0M
2024-03-19 19.08 19.30 19.06 19.28 0.0M
2024-03-18 19.05 19.10 19.04 19.07 0.0M
2024-03-15 18.96 19.08 18.92 19.05 0.0M
2024-03-14 18.89 18.97 18.85 18.96 0.0M
2024-03-13 18.88 18.92 18.82 18.88 0.0M
2024-03-12 18.79 18.94 18.75 18.87 0.0M
2024-03-11 18.81 18.82 18.73 18.79 0.0M
2024-03-08 18.93 18.94 18.73 18.81 0.0M
2024-03-07 19.09 19.09 18.87 18.93 0.0M
2024-03-06 19.18 19.18 19.06 19.09 0.0M
2024-03-05 19.24 19.25 19.13 19.18 0.0M
2024-03-04 19.18 19.25 19.14 19.24 0.0M
2024-03-01 19.16 19.25 19.15 19.17 0.0M
2024-02-29 19.25 19.25 19.06 19.16 0.0M
2024-02-28 19.24 19.27 19.21 19.25 0.0M
2024-02-27 19.26 19.26 19.18 19.24 0.0M
2024-02-26 19.24 19.28 19.21 19.26 0.0M
2024-02-23 19.24 19.27 19.21 19.24 0.0M
2024-02-22 19.22 19.27 19.18 19.24 0.0M
2024-02-21 19.18 19.23 19.16 19.22 0.0M
2024-02-20 19.20 19.24 19.14 19.18 0.0M
2024-02-19 19.21 19.21 19.16 19.19 0.0M
2024-02-16 19.17 19.26 19.16 19.20 0.0M
2024-02-15 19.26 19.26 19.12 19.17 0.0M
2024-02-14 19.29 19.29 19.23 19.26 0.0M
2024-02-13 19.11 19.30 19.09 19.28 0.0M
2024-02-12 19.09 19.12 19.04 19.10 0.0M
2024-02-09 19.09 19.13 19.06 19.09 0.0M
2024-02-08 18.95 19.12 18.92 19.09 0.0M
2024-02-07 18.91 18.96 18.88 18.95 0.0M
2024-02-06 19.01 19.02 18.89 18.91 0.0M
2024-02-05 18.97 19.04 18.96 19.01 0.0M
2024-02-02 18.73 19.00 18.70 18.97 0.0M
2024-02-01 18.79 18.82 18.66 18.72 0.0M
2024-01-31 18.88 18.92 18.68 18.79 0.0M
2024-01-30 18.88 18.93 18.82 18.88 0.0M
2024-01-29 18.96 18.98 18.85 18.88 0.0M
2024-01-26 18.89 18.97 18.86 18.96 0.0M
2024-01-25 18.87 18.92 18.82 18.88 0.0M
2024-01-24 18.97 18.97 18.76 18.87 0.0M
2024-01-23 18.95 19.01 18.79 18.97 0.0M
2024-01-22 18.97 18.97 18.88 18.94 0.0M
2024-01-19 18.95 19.03 18.91 18.95 0.0M
2024-01-18 18.94 18.96 18.88 18.94 0.0M
2024-01-17 18.81 18.99 18.79 18.94 0.0M
2024-01-16 18.63 18.83 18.61 18.81 0.0M
2024-01-15 18.53 18.66 18.52 18.63 0.0M
2024-01-12 18.58 18.61 18.46 18.53 0.0M
2024-01-11 18.64 18.73 18.58 18.58 0.0M
2024-01-10 18.49 18.65 18.46 18.64 0.0M
2024-01-09 18.48 18.51 18.37 18.48 0.0M
2024-01-08 18.52 18.55 18.40 18.47 0.0M
2024-01-05 18.52 18.69 18.42 18.52 0.0M
2024-01-04 18.36 18.55 18.30 18.52 0.0M
2024-01-03 18.17 18.41 18.15 18.35 0.0M
2024-01-02 18.04 18.20 18.03 18.17 0.0M
2024-01-01 18.07 18.07 18.03 18.04 0.0M